Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 137.21 | 137.61 | 134.20 | 134.47 | 1,077,546 | -4.45(-3.21%) |
Apr 29, 2020 | 138.36 | 139.98 | 136.15 | 138.92 | 809,557 | +2.73(+2.00%) |
Apr 28, 2020 | 136.12 | 138.64 | 134.28 | 136.19 | 821,232 | +2.51(+1.88%) |
Apr 27, 2020 | 128.61 | 134.11 | 128.18 | 133.69 | 913,589 | +6.46(+5.08%) |
Apr 24, 2020 | 127.17 | 127.51 | 125.26 | 127.23 | 635,368 | +0.10(+0.08%) |
Apr 23, 2020 | 128.20 | 129.52 | 126.90 | 127.13 | 811,373 | -1.13(-0.88%) |
Apr 22, 2020 | 126.72 | 128.67 | 124.14 | 128.26 | 1,173,622 | +2.37(+1.88%) |
Apr 21, 2020 | 121.98 | 129.30 | 118.29 | 125.89 | 2,676,068 | +4.09(+3.36%) |
Apr 20, 2020 | 122.41 | 126.50 | 119.47 | 121.80 | 1,516,644 | -2.09(-1.69%) |
Apr 17, 2020 | 120.23 | 124.03 | 120.23 | 123.89 | 1,080,570 | +5.78(+4.89%) |
Apr 16, 2020 | 120.95 | 121.60 | 116.70 | 118.11 | 981,649 | -2.19(-1.82%) |
Apr 15, 2020 | 122.65 | 123.67 | 120.07 | 120.30 | 877,616 | -5.35(-4.26%) |
Apr 14, 2020 | 119.38 | 126.35 | 117.27 | 125.65 | 1,250,134 | +8.10(+6.89%) |
Apr 13, 2020 | 119.30 | 120.11 | 114.80 | 117.55 | 1,198,283 | -2.71(-2.25%) |
Apr 09, 2020 | 119.45 | 123.92 | 119.27 | 120.26 | 902,179 | +1.49(+1.26%) |
Apr 08, 2020 | 113.67 | 120.21 | 111.99 | 118.77 | 772,579 | +6.23(+5.54%) |
Apr 07, 2020 | 116.78 | 119.41 | 112.32 | 112.53 | 1,321,558 | +2.31(+2.10%) |
Apr 06, 2020 | 107.74 | 111.29 | 106.74 | 110.22 | 1,064,267 | +7.00(+6.78%) |
Apr 03, 2020 | 104.80 | 108.51 | 102.29 | 103.22 | 818,510 | -2.60(-2.46%) |
Apr 02, 2020 | 108.47 | 110.59 | 103.62 | 105.82 | 1,203,149 | -4.03(-3.67%) |
Apr 01, 2020 | 111.76 | 113.47 | 108.96 | 109.85 | 1,123,426 | -5.79(-5.01%) |
Mar 31, 2020 | 117.37 | 118.99 | 115.24 | 115.64 | 1,200,126 | -2.57(-2.17%) |
Mar 30, 2020 | 116.86 | 120.64 | 115.81 | 118.20 | 971,935 | +2.47(+2.13%) |
Mar 27, 2020 | 114.42 | 119.29 | 113.33 | 115.74 | 774,610 | -2.03(-1.73%) |
Mar 26, 2020 | 113.67 | 118.31 | 113.29 | 117.77 | 932,310 | +5.74(+5.12%) |
Mar 25, 2020 | 109.72 | 115.66 | 104.86 | 112.03 | 1,438,157 | +1.99(+1.81%) |
Mar 24, 2020 | 104.92 | 111.26 | 103.73 | 110.03 | 1,436,766 | +8.75(+8.64%) |
Mar 23, 2020 | 101.26 | 107.44 | 99.72 | 101.28 | 1,575,968 | -1.00(-0.97%) |
Mar 20, 2020 | 113.27 | 114.24 | 101.99 | 102.28 | 1,281,169 | -9.45(-8.46%) |
Mar 19, 2020 | 118.79 | 118.79 | 103.80 | 111.73 | 1,781,485 | -8.42(-7.01%) |
Mar 18, 2020 | 119.90 | 123.11 | 104.37 | 120.15 | 1,923,537 | -9.57(-7.38%) |
Mar 17, 2020 | 127.61 | 131.99 | 124.86 | 129.72 | 1,723,979 | +4.91(+3.93%) |
Mar 16, 2020 | 124.58 | 127.54 | 116.83 | 124.82 | 1,610,666 | -11.40(-8.37%) |
Mar 13, 2020 | 135.94 | 137.88 | 126.54 | 136.22 | 1,769,756 | +5.07(+3.87%) |
Mar 12, 2020 | 130.31 | 135.30 | 125.31 | 131.15 | 2,231,559 | -9.69(-6.88%) |
Mar 11, 2020 | 143.71 | 147.18 | 136.49 | 140.84 | 1,680,810 | -7.15(-4.83%) |
Mar 10, 2020 | 141.12 | 147.99 | 138.50 | 147.98 | 1,290,902 | +10.81(+7.88%) |
Mar 09, 2020 | 139.56 | 143.59 | 136.73 | 137.17 | 1,375,703 | -12.09(-8.10%) |
Mar 06, 2020 | 148.78 | 150.99 | 144.59 | 149.26 | 1,546,018 | -3.94(-2.57%) |
Mar 05, 2020 | 153.86 | 155.89 | 150.71 | 153.20 | 1,759,458 | -4.47(-2.84%) |
Mar 04, 2020 | 149.06 | 157.84 | 147.73 | 157.67 | 1,550,193 | +11.23(+7.67%) |
Mar 03, 2020 | 145.53 | 149.45 | 144.15 | 146.44 | 1,579,537 | +0.76(+0.52%) |
Mar 02, 2020 | 139.16 | 145.83 | 138.13 | 145.68 | 1,263,228 | +8.53(+6.22%) |
Feb 28, 2020 | 135.13 | 138.59 | 133.73 | 137.15 | 1,668,812 | -2.95(-2.10%) |
Feb 27, 2020 | 145.38 | 146.85 | 140.02 | 140.10 | 1,038,693 | -8.01(-5.41%) |
Feb 26, 2020 | 148.07 | 150.21 | 146.38 | 148.11 | 904,297 | +1.16(+0.79%) |
Feb 25, 2020 | 151.35 | 151.60 | 145.57 | 146.95 | 985,190 | -3.39(-2.25%) |
Feb 24, 2020 | 149.62 | 152.50 | 149.10 | 150.34 | 1,023,706 | -3.70(-2.40%) |
Feb 21, 2020 | 154.96 | 155.76 | 153.32 | 154.04 | 814,522 | -1.83(-1.18%) |
Feb 20, 2020 | 156.00 | 156.51 | 153.72 | 155.88 | 585,765 | -0.44(-0.28%) |
Feb 19, 2020 | 154.61 | 156.71 | 154.27 | 156.31 | 817,943 | +2.17(+1.41%) |
Feb 18, 2020 | 157.01 | 157.01 | 153.81 | 154.14 | 956,035 | -3.22(-2.04%) |
Feb 14, 2020 | 157.39 | 158.73 | 156.47 | 157.35 | 932,273 | +0.68(+0.43%) |
Feb 13, 2020 | 150.50 | 159.10 | 148.24 | 156.68 | 1,814,368 | +7.47(+5.01%) |
Feb 12, 2020 | 147.95 | 149.63 | 146.40 | 149.20 | 1,331,431 | +1.17(+0.79%) |
Feb 11, 2020 | 150.62 | 150.62 | 147.94 | 148.04 | 591,354 | -1.36(-0.91%) |
Feb 10, 2020 | 149.75 | 150.33 | 148.39 | 149.40 | 628,552 | -0.86(-0.57%) |
Feb 07, 2020 | 150.18 | 150.84 | 149.86 | 150.26 | 496,894 | -0.35(-0.23%) |
Feb 06, 2020 | 151.49 | 151.55 | 150.39 | 150.60 | 489,610 | +0.08(+0.05%) |
Feb 05, 2020 | 151.04 | 151.69 | 149.76 | 150.53 | 510,581 | +0.53(+0.35%) |
Feb 04, 2020 | 148.88 | 150.46 | 148.45 | 150.00 | 600,291 | +2.97(+2.02%) |